ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
214320/price/prices-20250301.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250306,160915,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18420,90,2,0.49,549395715,29829,58.73,18420,18480,18360,23800,12840,18330,18418.17,26.13,0,-12847,18870,18600,18430,18160,17990,18515,18075,200,5470,500,14290,10,1,40000000,7368,7.24,0.81,12,0.07,2544.00,22771.00,24300,20240503,-24.20,18050,20250203,2.05,19470,-5.39,20250102,18050,2.05,20250203,24300,-24.20,20240503,18050,2.05,20250203,0.12,N,214320,500,200 억,,10450052,N,N,194,N,00,N
20250306,150915,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18400,70,2,0.38,508067385,27585,54.31,18420,18480,18360,23800,12840,18330,18418.25,26.13,0,-12369,18870,18600,18430,18160,17990,18515,18075,200,5470,500,14290,10,1,40000000,7360,7.23,0.81,12,0.07,2544.00,22771.00,24300,20240503,-24.28,18050,20250203,1.94,19470,-5.50,20250102,18050,1.94,20250203,24300,-24.28,20240503,18050,1.94,20250203,0.12,N,214320,500,200 억,,10450052,N,N,700,N,00,N
20250306,140914,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18430,100,2,0.55,372318785,20205,39.78,18420,18480,18360,23800,12840,18330,18427.06,26.13,0,-8167,18870,18600,18430,18160,17990,18515,18075,200,5470,500,14290,10,1,40000000,7372,7.24,0.81,12,0.05,2544.00,22771.00,24300,20240503,-24.16,18050,20250203,2.11,19470,-5.34,20250102,18050,2.11,20250203,24300,-24.16,20240503,18050,2.11,20250203,0.12,N,214320,500,200 억,,10450052,N,N,700,N,00,N
20250306,130915,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18435,105,2,0.57,306265595,16622,32.73,18420,18470,18360,23800,12840,18330,18425.32,26.13,0,-7312,18870,18600,18430,18160,17990,18515,18075,200,5470,500,14290,10,1,40000000,7374,7.25,0.81,12,0.04,2544.00,22771.00,24300,20240503,-24.14,18050,20250203,2.13,19470,-5.32,20250102,18050,2.13,20250203,24300,-24.14,20240503,18050,2.13,20250203,0.12,N,214320,500,200 억,,10450052,N,N,700,N,00,N
20250306,120914,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18430,100,2,0.55,268526265,14574,28.70,18420,18470,18360,23800,12840,18330,18425.02,26.13,0,-6757,18870,18600,18430,18160,17990,18515,18075,200,5470,500,14290,10,1,40000000,7372,7.24,0.81,12,0.04,2544.00,22771.00,24300,20240503,-24.16,18050,20250203,2.11,19470,-5.34,20250102,18050,2.11,20250203,24300,-24.16,20240503,18050,2.11,20250203,0.12,N,214320,500,200 억,,10450052,N,N,700,N,00,N
20250306,110911,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18430,100,2,0.55,162112515,8800,17.33,18420,18470,18360,23800,12840,18330,18421.88,26.13,0,-2873,18870,18600,18430,18160,17990,18515,18075,200,5470,500,14290,10,1,40000000,7372,7.24,0.81,12,0.02,2544.00,22771.00,24300,20240503,-24.16,18050,20250203,2.11,19470,-5.34,20250102,18050,2.11,20250203,24300,-24.16,20240503,18050,2.11,20250203,0.12,N,214320,500,200 억,,10450052,N,N,700,N,00,N
20250306,100913,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18450,120,2,0.65,93614765,5086,10.01,18420,18470,18360,23800,12840,18330,18406.36,26.13,0,-1876,18870,18600,18430,18160,17990,18515,18075,200,5470,500,14290,10,1,40000000,7380,7.25,0.81,12,0.01,2544.00,22771.00,24300,20240503,-24.07,18050,20250203,2.22,19470,-5.24,20250102,18050,2.22,20250203,24300,-24.07,20240503,18050,2.22,20250203,0.12,N,214320,500,200 억,,10450052,N,N,700,N,00,N
20250306,090916,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18400,70,2,0.38,7871470,428,0.84,18420,18420,18380,23800,12840,18330,18391.29,26.13,0,-78,18870,18600,18430,18160,17990,18515,18075,200,5470,500,14290,10,1,40000000,7360,7.23,0.81,12,0.00,2544.00,22771.00,24300,20240503,-24.28,18050,20250203,1.94,19470,-5.50,20250102,18050,1.94,20250203,24300,-24.28,20240503,18050,1.94,20250203,0.12,N,214320,500,200 억,,10450052,N,N,700,N,00,N
20250305,160904,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18330,50,2,0.27,932934800,50788,86.38,18340,18700,18260,23750,12800,18280,18369.78,26.14,0,-10766,18640,18460,18350,18170,18060,18405,18115,200,5470,500,14250,10,1,40000000,7332,7.21,0.80,12,0.13,2544.00,22771.00,24300,20240503,-24.57,18050,20250203,1.55,19470,-5.86,20250102,18050,1.55,20250203,24300,-24.57,20240503,18050,1.55,20250203,0.11,N,214320,500,200 억,,10454276,N,N,700,N,00,N
20250305,150908,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18320,40,2,0.22,850711980,46300,78.74,18340,18700,18260,23750,12800,18280,18374.59,26.14,0,-10323,18640,18460,18350,18170,18060,18405,18115,200,5470,500,14250,10,1,40000000,7328,7.20,0.80,12,0.12,2544.00,22771.00,24300,20240503,-24.61,18050,20250203,1.50,19470,-5.91,20250102,18050,1.50,20250203,24300,-24.61,20240503,18050,1.50,20250203,0.11,N,214320,500,200 억,,10454276,N,N,137,N,00,N
20250305,140906,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18320,40,2,0.22,738953690,40210,68.39,18340,18700,18260,23750,12800,18280,18378.17,26.14,0,-8735,18640,18460,18350,18170,18060,18405,18115,200,5470,500,14250,10,1,40000000,7328,7.20,0.80,12,0.10,2544.00,22771.00,24300,20240503,-24.61,18050,20250203,1.50,19470,-5.91,20250102,18050,1.50,20250203,24300,-24.61,20240503,18050,1.50,20250203,0.11,N,214320,500,200 억,,10454276,N,N,137,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250306 160915 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18420 90 2 0.49 549395715 29829 58.73 18420 18480 18360 23800 12840 18330 18418.17 26.13 0 -12847 18870 18600 18430 18160 17990 18515 18075 200 5470 500 14290 10 1 40000000 7368 7.24 0.81 12 0.07 2544.00 22771.00 24300 20240503 -24.20 18050 20250203 2.05 19470 -5.39 20250102 18050 2.05 20250203 24300 -24.20 20240503 18050 2.05 20250203 0.12 N 214320 500 200 억 10450052 N N 194 N 00 N
3 20250306 150915 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18400 70 2 0.38 508067385 27585 54.31 18420 18480 18360 23800 12840 18330 18418.25 26.13 0 -12369 18870 18600 18430 18160 17990 18515 18075 200 5470 500 14290 10 1 40000000 7360 7.23 0.81 12 0.07 2544.00 22771.00 24300 20240503 -24.28 18050 20250203 1.94 19470 -5.50 20250102 18050 1.94 20250203 24300 -24.28 20240503 18050 1.94 20250203 0.12 N 214320 500 200 억 10450052 N N 700 N 00 N
4 20250306 140914 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18430 100 2 0.55 372318785 20205 39.78 18420 18480 18360 23800 12840 18330 18427.06 26.13 0 -8167 18870 18600 18430 18160 17990 18515 18075 200 5470 500 14290 10 1 40000000 7372 7.24 0.81 12 0.05 2544.00 22771.00 24300 20240503 -24.16 18050 20250203 2.11 19470 -5.34 20250102 18050 2.11 20250203 24300 -24.16 20240503 18050 2.11 20250203 0.12 N 214320 500 200 억 10450052 N N 700 N 00 N
5 20250306 130915 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18435 105 2 0.57 306265595 16622 32.73 18420 18470 18360 23800 12840 18330 18425.32 26.13 0 -7312 18870 18600 18430 18160 17990 18515 18075 200 5470 500 14290 10 1 40000000 7374 7.25 0.81 12 0.04 2544.00 22771.00 24300 20240503 -24.14 18050 20250203 2.13 19470 -5.32 20250102 18050 2.13 20250203 24300 -24.14 20240503 18050 2.13 20250203 0.12 N 214320 500 200 억 10450052 N N 700 N 00 N
6 20250306 120914 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18430 100 2 0.55 268526265 14574 28.70 18420 18470 18360 23800 12840 18330 18425.02 26.13 0 -6757 18870 18600 18430 18160 17990 18515 18075 200 5470 500 14290 10 1 40000000 7372 7.24 0.81 12 0.04 2544.00 22771.00 24300 20240503 -24.16 18050 20250203 2.11 19470 -5.34 20250102 18050 2.11 20250203 24300 -24.16 20240503 18050 2.11 20250203 0.12 N 214320 500 200 억 10450052 N N 700 N 00 N
7 20250306 110911 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18430 100 2 0.55 162112515 8800 17.33 18420 18470 18360 23800 12840 18330 18421.88 26.13 0 -2873 18870 18600 18430 18160 17990 18515 18075 200 5470 500 14290 10 1 40000000 7372 7.24 0.81 12 0.02 2544.00 22771.00 24300 20240503 -24.16 18050 20250203 2.11 19470 -5.34 20250102 18050 2.11 20250203 24300 -24.16 20240503 18050 2.11 20250203 0.12 N 214320 500 200 억 10450052 N N 700 N 00 N
8 20250306 100913 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18450 120 2 0.65 93614765 5086 10.01 18420 18470 18360 23800 12840 18330 18406.36 26.13 0 -1876 18870 18600 18430 18160 17990 18515 18075 200 5470 500 14290 10 1 40000000 7380 7.25 0.81 12 0.01 2544.00 22771.00 24300 20240503 -24.07 18050 20250203 2.22 19470 -5.24 20250102 18050 2.22 20250203 24300 -24.07 20240503 18050 2.22 20250203 0.12 N 214320 500 200 억 10450052 N N 700 N 00 N
9 20250306 090916 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18400 70 2 0.38 7871470 428 0.84 18420 18420 18380 23800 12840 18330 18391.29 26.13 0 -78 18870 18600 18430 18160 17990 18515 18075 200 5470 500 14290 10 1 40000000 7360 7.23 0.81 12 0.00 2544.00 22771.00 24300 20240503 -24.28 18050 20250203 1.94 19470 -5.50 20250102 18050 1.94 20250203 24300 -24.28 20240503 18050 1.94 20250203 0.12 N 214320 500 200 억 10450052 N N 700 N 00 N
10 20250305 160904 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18330 50 2 0.27 932934800 50788 86.38 18340 18700 18260 23750 12800 18280 18369.78 26.14 0 -10766 18640 18460 18350 18170 18060 18405 18115 200 5470 500 14250 10 1 40000000 7332 7.21 0.80 12 0.13 2544.00 22771.00 24300 20240503 -24.57 18050 20250203 1.55 19470 -5.86 20250102 18050 1.55 20250203 24300 -24.57 20240503 18050 1.55 20250203 0.11 N 214320 500 200 억 10454276 N N 700 N 00 N
11 20250305 150908 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18320 40 2 0.22 850711980 46300 78.74 18340 18700 18260 23750 12800 18280 18374.59 26.14 0 -10323 18640 18460 18350 18170 18060 18405 18115 200 5470 500 14250 10 1 40000000 7328 7.20 0.80 12 0.12 2544.00 22771.00 24300 20240503 -24.61 18050 20250203 1.50 19470 -5.91 20250102 18050 1.50 20250203 24300 -24.61 20240503 18050 1.50 20250203 0.11 N 214320 500 200 억 10454276 N N 137 N 00 N
12 20250305 140906 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18320 40 2 0.22 738953690 40210 68.39 18340 18700 18260 23750 12800 18280 18378.17 26.14 0 -8735 18640 18460 18350 18170 18060 18405 18115 200 5470 500 14250 10 1 40000000 7328 7.20 0.80 12 0.10 2544.00 22771.00 24300 20240503 -24.61 18050 20250203 1.50 19470 -5.91 20250102 18050 1.50 20250203 24300 -24.61 20240503 18050 1.50 20250203 0.11 N 214320 500 200 억 10454276 N N 137 N 00 N